Vivendi

ISIN: FR0000127771 - Mercato: Euronext - Paris

2,215

-2,42%

valuta in EUR

Ultimo aggiornamento: 11/02/2026 12.17
Dati differiti di 15 minuti.

Dati intraday del 11/02/2026*

Ora	Valore	Var.%	Volume	Controvalore
12.17.12	2,215	-2,42%	100	221,50
12.09.15	2,214	-2,47%	100	221,40
12.07.10	2,21	-2,64%	741	1.637,61
12.06.29	2,206	-2,82%	301	664,01
12.06.29	2,207	-2,78%	3.854	8.505,78
12.06.29	2,208	-2,73%	2.882	6.363,46
12.06.29	2,209	-2,69%	2.963	6.545,27
12.06.21	2,211	-2,60%	1.938	4.284,92
12.06.21	2,212	-2,56%	1.451	3.209,61
12.03.52	2,211	-2,60%	250	552,75
12.03.52	2,212	-2,56%	2.500	5.530,00
12.03.52	2,21	-2,64%	2.426	5.361,46
12.00.48	2,215	-2,42%	445	985,68
12.00.48	2,216	-2,38%	282	624,91
11.56.12	2,219	-2,25%	961	2.132,46
11.53.34	2,217	-2,33%	529	1.172,79
11.50.49	2,218	-2,29%	32	70,98
11.50.41	2,219	-2,25%	375	832,13
11.49.39	2,22	-2,20%	482	1.070,04
11.49.21	2,219	-2,25%	577	1.280,36
11.49.20	2,22	-2,20%	673	1.494,06
11.49.20	2,221	-2,16%	377	837,32
11.48.50	2,223	-2,07%	2.278	5.063,99
11.48.50	2,225	-1,98%	6.121	13.619,23
11.48.50	2,226	-1,94%	2.988	6.651,29
11.48.50	2,227	-1,89%	722	1.607,89
11.48.50	2,228	-1,85%	1.928	4.295,58
11.44.59	2,229	-1,81%	1.497	3.336,81
11.43.05	2,233	-1,63%	150	334,95
11.42.09	2,232	-1,67%	480	1.071,36

Ora	Valore	Var.%	Volume	Controvalore
11.40.23	2,231	-1,72%	1.053	2.349,24
11.39.07	2,233	-1,63%	291	649,80
11.36.50	2,232	-1,67%	1.242	2.772,14
11.36.50	2,231	-1,72%	614	1.369,83
11.35.06	2,23	-1,76%	45	100,35
11.35.06	2,231	-1,72%	530	1.182,43
11.34.13	2,234	-1,59%	100	223,40
11.31.45	2,233	-1,63%	556	1.241,55
11.30.54	2,234	-1,59%	400	893,60
11.30.54	2,235	-1,54%	1.385	3.095,48
11.27.02	2,23	-1,76%	13	28,99
11.26.59	2,232	-1,67%	3.227	7.202,66
11.26.58	2,231	-1,72%	673	1.501,46
11.23.59	2,232	-1,67%	82	183,02
11.17.48	2,236	-1,50%	820	1.833,52
11.17.48	2,235	-1,54%	481	1.075,04
11.13.01	2,237	-1,45%	1.510	3.377,87
11.12.44	2,239	-1,37%	34	76,13
11.11.11	2,238	-1,41%	16	35,81
11.10.15	2,237	-1,45%	2.995	6.699,82
11.07.33	2,238	-1,41%	707	1.582,27
11.04.18	2,236	-1,50%	600	1.341,60
11.01.39	2,239	-1,37%	434	971,73
11.01.37	2,236	-1,50%	2.217	4.957,21
10.58.09	2,235	-1,54%	518	1.157,73
10.56.31	2,231	-1,72%	16	35,70
10.54.52	2,234	-1,59%	509	1.137,11
10.54.47	2,237	-1,45%	1.763	3.943,83
10.53.53	2,24	-1,32%	861	1.928,64
10.46.24	2,238	-1,41%	27	60,43

Ora	Valore	Var.%	Volume	Controvalore
10.43.38	2,239	-1,37%	1.330	2.977,87
10.41.42	2,242	-1,23%	451	1.011,14
10.41.42	2,243	-1,19%	2.500	5.607,50
10.40.17	2,243	-1,19%	4	8,97
10.40.17	2,244	-1,15%	3.143	7.052,89
10.40.17	2,243	-1,19%	3.422	7.675,55
10.40.01	2,238	-1,41%	1.217	2.723,65
10.40.01	2,24	-1,32%	3.002	6.724,48
10.38.11	2,239	-1,37%	513	1.148,61
10.37.01	2,24	-1,32%	200	448,00
10.35.29	2,239	-1,37%	2.000	4.478,00
10.35.23	2,24	-1,32%	718	1.608,32
10.34.09	2,238	-1,41%	653	1.461,41
10.32.43	2,235	-1,54%	10	22,35
10.32.17	2,237	-1,45%	25	55,93
10.29.58	2,24	-1,32%	2.558	5.729,92
10.29.58	2,238	-1,41%	3.205	7.172,79
10.28.27	2,239	-1,37%	638	1.428,48
10.28.02	2,238	-1,41%	3.160	7.072,08
10.25.55	2,237	-1,45%	2.572	5.753,56
10.25.49	2,238	-1,41%	25	55,95
10.24.18	2,24	-1,32%	767	1.718,08
10.24.18	2,239	-1,37%	920	2.059,88
10.23.36	2,24	-1,32%	950	2.128,00
10.23.28	2,237	-1,45%	1.600	3.579,20
10.13.10	2,239	-1,37%	500	1.119,50
10.12.26	2,237	-1,45%	41	91,72
10.10.07	2,236	-1,50%	200	447,20
10.06.01	2,238	-1,41%	93	208,13
10.03.09	2,237	-1,45%	1.127	2.521,10

Ora	Valore	Var.%	Volume	Controvalore
10.00.35	2,235	-1,54%	3.560	7.956,60
10.00.35	2,236	-1,50%	900	2.012,40
10.00.35	2,236	-1,50%	2.717	6.075,21
9.59.30	2,24	-1,32%	35	78,40
9.57.53	2,237	-1,45%	472	1.055,86
9.57.15	2,235	-1,54%	1	2,24
9.57.06	2,236	-1,50%	2.500	5.590,00
9.55.28	2,234	-1,59%	3.122	6.974,55
9.54.09	2,233	-1,63%	359	801,65
9.53.02	2,232	-1,67%	698	1.557,94

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide